-
5 DAY PERFORMANCE
-3.82% -
1 MONTH PERFORMANCE
-2.21% -
3 MONTH PERFORMANCE
-21.29% -
6 MONTH PERFORMANCE
-41.95% -
YEAR-TO-DATE PERFORMANCE
-44.98% -
1 YEAR PERFORMANCE
-36.30%
Stellantis N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.73 | $12.83 (0.79%) | $12.84 | $12.73 | 699,572 | |
| 11/21/2024 | $12.68 | $12.85 (1.34%) | $12.91 | $12.68 | 7.01 M | $37.80 B |
| 11/20/2024 | $12.91 | $12.85 (-0.46%) | $12.93 | $12.79 | 7.12 M | $37.80 B |
| 11/19/2024 | $12.91 | $13.05 (1.08%) | $13.17 | $12.83 | 8.86 M | $38.39 B |
| 11/18/2024 | $13.25 | $13.39 (1.06%) | $13.44 | $13.24 | 4.52 M | $39.39 B |
| 11/15/2024 | $13.39 | $13.34 (-0.37%) | $13.47 | $13.32 | 5.88 M | $39.24 B |
| 11/14/2024 | $13.45 | $13.37 (-0.59%) | $13.61 | $13.34 | 9.05 M | $39.33 B |
| 11/13/2024 | $13.09 | $13.12 (0.23%) | $13.18 | $13.02 | 6.82 M | $38.59 B |
| 11/12/2024 | $13.34 | $13.30 (-0.3%) | $13.40 | $13.21 | 5.83 M | $39.12 B |
| 11/11/2024 | $13.56 | $13.59 (0.22%) | $13.67 | $13.53 | 7.18 M | $39.98 B |
| 11/08/2024 | $13.44 | $13.40 (-0.3%) | $13.46 | $13.27 | 8.20 M | $39.42 B |
| 11/07/2024 | $14.19 | $13.99 (-1.41%) | $14.23 | $13.96 | 6.82 M | $41.15 B |
| 11/06/2024 | $13.67 | $13.87 (1.46%) | $13.93 | $13.44 | 24.31 M | $40.80 B |
| 11/05/2024 | $13.58 | $13.81 (1.69%) | $13.82 | $13.55 | 5.59 M | $40.62 B |
| 11/04/2024 | $13.80 | $13.69 (-0.8%) | $13.88 | $13.66 | 6.35 M | $40.27 B |
| 11/01/2024 | $13.77 | $13.70 (-0.51%) | $13.84 | $13.63 | 7.36 M | $40.30 B |
| 10/31/2024 | $13.70 | $13.62 (-0.58%) | $13.79 | $13.53 | 7.39 M | $40.07 B |
| 10/30/2024 | $13.02 | $13.23 (1.61%) | $13.30 | $12.98 | 5.41 M | $38.92 B |
| 10/29/2024 | $13.50 | $13.34 (-1.19%) | $13.50 | $13.30 | 7.05 M | $39.24 B |
| 10/28/2024 | $13.53 | $13.75 (1.63%) | $13.78 | $13.52 | 5.90 M | $40.45 B |
| 10/25/2024 | $13.69 | $13.64 (-0.37%) | $13.78 | $13.60 | 5.21 M | $40.12 B |
| 10/24/2024 | $13.73 | $13.64 (-0.66%) | $13.79 | $13.55 | 9.32 M | $40.12 B |
| 10/23/2024 | $13.25 | $13.31 (0.45%) | $13.40 | $13.21 | 9.37 M | $39.15 B |
| 10/22/2024 | $12.92 | $13.12 (1.55%) | $13.14 | $12.88 | 6.98 M | $38.59 B |
| 10/21/2024 | $13.05 | $12.91 (-1.07%) | $13.09 | $12.89 | 5.51 M | $37.98 B |
| 10/18/2024 | $13.25 | $13.28 (0.23%) | $13.30 | $13.17 | 5.52 M | $39.06 B |
| 10/17/2024 | $13.04 | $13.00 (-0.31%) | $13.05 | $12.89 | 6.54 M | $38.24 B |
| 10/16/2024 | $12.98 | $13.03 (0.39%) | $13.11 | $12.98 | 6.41 M | $38.33 B |
| 10/15/2024 | $13.00 | $12.91 (-0.69%) | $13.11 | $12.89 | 7.91 M | $37.98 B |
| 10/14/2024 | $13.06 | $13.24 (1.38%) | $13.25 | $13.02 | 5.94 M | $38.95 B |
| 10/11/2024 | $12.78 | $13.01 (1.8%) | $13.03 | $12.74 | 14.65 M | $38.27 B |
| 10/10/2024 | $13.34 | $13.30 (-0.3%) | $13.37 | $13.23 | 5.54 M | $39.12 B |
| 10/09/2024 | $13.26 | $13.40 (1.06%) | $13.58 | $13.22 | 9.08 M | $39.42 B |
| 10/08/2024 | $13.32 | $13.16 (-1.2%) | $13.32 | $13.11 | 7.15 M | $38.71 B |
| 10/07/2024 | $13.26 | $13.35 (0.68%) | $13.44 | $13.25 | 6.46 M | $39.27 B |
| 10/04/2024 | $13.39 | $13.32 (-0.52%) | $13.47 | $13.21 | 11.24 M | $40.28 B |
| 10/03/2024 | $13.02 | $13.08 (0.46%) | $13.22 | $12.98 | 10.28 M | $39.55 B |
| 10/02/2024 | $13.78 | $13.63 (-1.09%) | $13.85 | $13.61 | 8.53 M | $41.21 B |
| 10/01/2024 | $13.90 | $13.71 (-1.37%) | $13.92 | $13.69 | 13.12 M | $41.45 B |
| 09/30/2024 | $14.02 | $14.05 (0.21%) | $14.11 | $13.76 | 33.52 M | $42.19 B |
| 09/27/2024 | $16.21 | $16.06 (-0.93%) | $16.29 | $16.05 | 7.65 M | $48.22 B |
| 09/26/2024 | $15.62 | $15.64 (0.13%) | $15.75 | $15.58 | 5.85 M | $46.96 B |
| 09/25/2024 | $15.51 | $15.25 (-1.68%) | $15.52 | $15.24 | 8.29 M | $45.79 B |
| 09/24/2024 | $15.54 | $15.56 (0.13%) | $15.77 | $15.49 | 13.35 M | $46.72 B |
| 09/23/2024 | $15.16 | $15.45 (1.91%) | $15.59 | $15.12 | 14.95 M | $46.39 B |
| 09/20/2024 | $15.20 | $15.00 (-1.32%) | $15.24 | $14.99 | 10.15 M | $45.04 B |
| 09/19/2024 | $15.60 | $15.42 (-1.15%) | $15.65 | $15.38 | 8.23 M | $46.30 B |
| 09/18/2024 | $15.29 | $15.20 (-0.59%) | $15.50 | $15.14 | 8.49 M | $45.64 B |
| 09/17/2024 | $15.25 | $15.10 (-0.98%) | $15.33 | $15.05 | 11.88 M | $45.34 B |
| 09/16/2024 | $15.12 | $15.19 (0.46%) | $15.22 | $15.03 | 10.70 M | $45.61 B |
| 09/13/2024 | $15.02 | $15.07 (0.33%) | $15.24 | $15.01 | 13.10 M | $45.25 B |
| 09/12/2024 | $14.90 | $15.00 (0.67%) | $15.04 | $14.76 | 11.29 M | $45.04 B |
| 09/11/2024 | $15.08 | $15.21 (0.86%) | $15.23 | $14.87 | 8.64 M | $45.67 B |
| 09/10/2024 | $15.11 | $15.14 (0.2%) | $15.17 | $14.91 | 16.09 M | $45.46 B |
| 09/09/2024 | $15.48 | $15.55 (0.45%) | $15.65 | $15.46 | 5.47 M | $46.69 B |
| 09/06/2024 | $15.83 | $15.50 (-2.08%) | $15.92 | $15.50 | 6.65 M | $46.54 B |
| 09/05/2024 | $16.09 | $15.83 (-1.62%) | $16.11 | $15.80 | 7.34 M | $47.53 B |
| 09/04/2024 | $15.93 | $16.08 (0.94%) | $16.13 | $15.93 | 4.95 M | $48.28 B |
| 09/03/2024 | $16.35 | $15.91 (-2.69%) | $16.38 | $15.85 | 8.91 M | $47.77 B |
| 08/30/2024 | $16.74 | $16.78 (0.24%) | $16.79 | $16.61 | 6.51 M | $50.39 B |
| 08/29/2024 | $16.74 | $16.74 (0%) | $16.91 | $16.67 | 4.87 M | $50.27 B |
| 08/28/2024 | $16.66 | $16.70 (0.24%) | $16.73 | $16.60 | 3.95 M | $50.15 B |
| 08/27/2024 | $16.92 | $16.78 (-0.83%) | $16.92 | $16.73 | 5.04 M | $50.39 B |
| 08/26/2024 | $16.75 | $16.65 (-0.6%) | $16.78 | $16.63 | 4.26 M | $50.00 B |
| 08/23/2024 | $16.55 | $16.80 (1.51%) | $16.81 | $16.53 | 6.48 M | $50.45 B |
| 08/22/2024 | $16.50 | $16.30 (-1.21%) | $16.51 | $16.28 | 5.31 M | $48.95 B |